Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Oil Index -3X ETN (NY: NRGD )

150.60 -4.05 (-2.62%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 317.50 319.70 289.90 305.20 194,180 -3.70(-1.20%)
Oct 28, 2022 298.00 323.90 290.00 308.90 220,613 +2.70(+0.88%)
Oct 27, 2022 296.80 309.40 289.40 306.20 222,843 -4.00(-1.29%)
Oct 26, 2022 318.80 322.50 302.00 310.20 149,266 -12.90(-3.99%)
Oct 25, 2022 323.30 332.20 316.50 323.10 71,704 +4.30(+1.35%)
Oct 24, 2022 322.30 328.50 310.90 318.80 102,285 -3.70(-1.15%)
Oct 21, 2022 345.60 348.10 321.95 322.50 136,915 -28.80(-8.20%)
Oct 20, 2022 347.00 357.50 332.30 351.30 100,761 -5.20(-1.46%)
Oct 19, 2022 390.40 390.40 351.70 356.50 124,619 -31.40(-8.09%)
Oct 18, 2022 389.40 413.10 378.00 387.90 121,056 -11.30(-2.83%)
Oct 17, 2022 393.10 405.00 375.00 399.20 66,747 -15.50(-3.74%)
Oct 14, 2022 380.00 417.00 364.00 414.70 128,781 +45.20(+12.23%)
Oct 13, 2022 441.10 441.50 361.61 369.50 159,363 -53.00(-12.54%)
Oct 12, 2022 449.80 460.95 412.40 422.50 111,419 -18.50(-4.20%)
Oct 11, 2022 450.40 460.20 418.50 441.00 139,951 +16.70(+3.94%)
Oct 10, 2022 392.30 428.10 380.70 424.30 155,166 +29.90(+7.58%)
Oct 07, 2022 381.50 404.80 368.20 394.40 163,644 +8.80(+2.28%)
Oct 06, 2022 413.50 416.00 381.80 385.60 83,928 -21.00(-5.16%)
Oct 05, 2022 427.80 444.20 395.70 406.60 134,347 -21.40(-5.00%)
Oct 04, 2022 464.80 478.70 426.10 428.00 71,323 -69.70(-14.00%)
Oct 03, 2022 535.40 535.60 485.20 497.70 59,144 -102.70(-17.11%)
Sep 30, 2022 605.00 624.32 575.82 600.40 52,593 +11.60(+1.97%)
Sep 29, 2022 606.00 636.30 584.90 588.80 64,319 -1.53(-0.26%)
Sep 28, 2022 695.30 704.90 583.80 590.33 65,601 -122.97(-17.24%)
Sep 27, 2022 705.00 730.00 673.45 713.30 55,518 -31.50(-4.23%)
Sep 26, 2022 711.00 749.00 679.70 744.80 54,586 +49.60(+7.13%)
Sep 23, 2022 642.60 710.00 641.50 695.20 142,217 +117.60(+20.36%)
Sep 22, 2022 550.00 578.70 540.00 577.60 58,632 +1.00(+0.17%)
Sep 21, 2022 521.90 576.80 513.20 576.60 50,883 +26.70(+4.86%)
Sep 20, 2022 557.70 573.69 539.90 549.90 65,473 +1.90(+0.35%)
Sep 19, 2022 592.80 595.30 546.00 548.00 60,564 +2.50(+0.46%)
Sep 16, 2022 530.40 573.60 522.60 545.50 88,179 +26.40(+5.09%)
Sep 15, 2022 499.20 525.20 499.10 519.10 57,746 +42.30(+8.87%)
Sep 14, 2022 501.20 501.20 460.60 476.80 64,233 -37.40(-7.27%)
Sep 13, 2022 500.40 521.00 477.20 514.20 83,170 +35.50(+7.42%)
Sep 12, 2022 485.70 496.50 461.00 478.70 54,386 -29.10(-5.73%)
Sep 09, 2022 513.40 529.60 499.59 507.80 41,981 -38.80(-7.10%)
Sep 08, 2022 540.70 562.60 534.70 546.60 55,937 -2.20(-0.40%)
Sep 07, 2022 564.80 580.00 542.00 548.80 79,275 +19.90(+3.76%)
Sep 06, 2022 497.20 535.90 494.00 528.90 48,273 +18.10(+3.54%)
Sep 02, 2022 500.10 522.50 489.00 510.80 59,123 -32.60(-6.00%)
Sep 01, 2022 521.90 565.40 520.00 543.40 110,797 +43.00(+8.59%)
Aug 31, 2022 519.60 528.90 473.40 500.40 112,386 +13.60(+2.79%)
Aug 30, 2022 463.00 497.90 463.00 486.80 124,558 +45.30(+10.26%)
Aug 29, 2022 461.40 467.50 420.70 441.50 86,325 -19.50(-4.23%)
Aug 26, 2022 448.10 467.00 432.09 461.00 66,971 +13.40(+2.99%)
Aug 25, 2022 450.40 461.50 441.00 447.60 61,821 -14.30(-3.10%)
Aug 24, 2022 477.40 484.50 459.05 461.90 54,371 -17.80(-3.71%)
Aug 23, 2022 512.20 512.20 465.50 479.70 72,636 -58.50(-10.87%)
Aug 22, 2022 549.00 579.20 527.50 538.20 51,105 +4.70(+0.88%)
Aug 19, 2022 557.60 560.00 527.30 533.50 49,959 -13.90(-2.54%)
Aug 18, 2022 578.80 578.80 544.42 547.40 45,058 -49.00(-8.22%)
Aug 17, 2022 621.70 630.05 574.91 596.40 32,559 -23.70(-3.82%)
Aug 16, 2022 610.00 640.48 590.00 620.10 43,262 +1.40(+0.23%)
Aug 15, 2022 649.20 666.40 610.00 618.70 44,519 +32.90(+5.62%)
Aug 12, 2022 619.70 623.70 585.00 585.80 32,494 -21.10(-3.48%)
Aug 11, 2022 646.10 651.20 592.20 606.90 51,819 -77.90(-11.38%)
Aug 10, 2022 699.00 740.90 670.60 684.80 37,806 -16.40(-2.34%)
Aug 09, 2022 715.00 719.00 672.80 701.20 36,064 -52.20(-6.93%)
Aug 08, 2022 768.60 770.00 728.00 753.40 28,492 -9.20(-1.21%)
Aug 05, 2022 858.40 858.40 743.40 762.60 39,737 -58.80(-7.16%)
Aug 04, 2022 760.00 830.00 752.50 821.40 62,153 +74.10(+9.92%)
Aug 03, 2022 668.00 756.70 658.50 747.30 36,608 +72.30(+10.71%)
Aug 02, 2022 675.30 696.70 652.50 675.00 16,216 -0.50(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.